骏创科技 (920533) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	17.530	17.620	-0.010	-0.06%	17.530	17.960	9985	1772	1.37%
2026-08-19	19.180	17.630	-1.680	-8.70%	17.500	19.200	23666	4294	3.24%
2026-08-18	18.540	19.310	0.930	5.06%	18.130	19.860	33224	6369	4.54%
2026-08-17	18.010	18.380	0.270	1.49%	17.800	18.560	11758	2146	1.61%
2026-08-14	18.640	18.110	-0.530	-2.84%	18.100	18.680	11666	2138	1.60%
2026-08-13	19.070	18.640	-0.510	-2.66%	18.610	19.300	19796	3749	2.71%
2026-08-12	19.010	19.150	-0.290	-1.49%	18.760	19.430	24275	4625	3.32%
2026-08-11	18.280	19.440	1.190	6.52%	18.100	20.030	40237	7715	5.50%
2026-08-10	18.400	18.250	-0.040	-0.22%	18.080	18.470	10080	1839	1.38%
2026-08-07	18.210	18.290	-0.010	-0.05%	17.880	18.410	13998	2537	1.91%
2026-08-06	18.460	18.300	-0.180	-0.97%	18.040	18.460	13305	2423	1.82%
2026-08-05	17.960	18.480	0.550	3.07%	17.850	18.620	18742	3424	2.56%
2026-08-04	17.800	17.930	0.030	0.17%	17.740	18.130	15431	2765	2.11%
2026-08-03	17.810	17.900	-0.030	-0.17%	17.550	18.390	16129	2908	2.21%
2026-07-31	17.130	17.930	1.130	6.73%	17.130	18.390	21593	3832	2.95%
2026-07-30	17.250	16.800	-0.280	-1.64%	16.710	17.360	10635	1810	1.45%
2026-07-29	16.990	17.080	0.250	1.49%	16.750	17.240	9889	1685	1.35%
2026-07-28	16.320	16.830	0.370	2.25%	16.320	17.090	11243	1886	1.54%
2026-07-27	16.340	16.460	0.270	1.67%	16.100	16.510	8378	1371	1.15%
2026-07-24	16.790	16.190	-0.760	-4.48%	16.170	17.090	12037	1982	1.65%
2026-07-23	16.830	16.950	0.030	0.18%	16.540	17.300	10191	1733	1.39%
2026-07-22	17.400	16.920	-0.530	-3.04%	16.850	17.570	11118	1910	1.52%
2026-07-21	17.190	17.450	0.350	2.05%	16.110	17.510	16952	2865	2.32%
2026-07-20	17.750	17.100	-0.480	-2.73%	16.850	18.070	13702	2386	1.87%
2026-07-17	17.990	17.580	-0.420	-2.33%	17.220	18.460	13594	2430	1.86%
2026-07-16	18.140	18.000	-0.120	-0.66%	17.560	18.510	12469	2259	1.70%
2026-07-15	18.570	18.120	-0.270	-1.47%	18.040	18.650	11694	2146	1.60%
2026-07-14	18.040	18.390	0.360	2.00%	17.780	18.440	11298	2049	1.54%
2026-07-13	19.470	18.030	-1.590	-8.10%	18.030	19.550	19116	3541	2.61%
2026-07-10	19.390	19.620	0.120	0.62%	19.390	20.170	16735	3309	2.29%
2026-07-09	19.300	19.500	0.080	0.41%	19.000	19.700	14025	2714	1.92%
2026-07-08	20.100	19.420	-0.680	-3.38%	19.380	20.180	14735	2899	2.01%
2026-07-07	20.660	20.100	-0.500	-2.43%	20.100	21.500	17796	3683	2.43%
2026-07-06	21.580	20.600	-1.450	-6.58%	20.540	21.670	31428	6600	4.30%
2026-07-03	20.290	22.050	1.780	8.78%	20.290	22.880	52062	11301	7.12%
2026-07-02	20.100	20.270	0.090	0.45%	20.020	21.300	26420	5470	3.61%
2026-07-01	19.620	20.180	0.330	1.66%	19.600	20.610	19253	3873	2.63%
2026-06-30	19.310	19.850	0.770	4.04%	19.250	20.170	19529	3845	2.67%
2026-06-29	19.810	19.080	-0.750	-3.78%	18.930	19.810	19273	3724	2.64%
2026-06-26	20.340	19.830	-0.510	-2.51%	19.470	20.760	18307	3677	2.50%
2026-06-25	20.910	20.340	-0.780	-3.69%	20.200	21.110	17397	3579	2.38%
2026-06-24	22.030	21.120	-0.610	-2.81%	20.770	22.030	15582	3300	2.13%
2026-06-23	21.500	21.730	0.430	2.02%	21.330	22.330	20787	4547	2.84%
2026-06-22	21.530	21.300	-0.210	-0.98%	20.220	21.530	25218	5236	3.45%
2026-06-18	21.960	21.510	-0.450	-2.05%	21.170	22.210	20818	4499	2.85%
2026-06-17	21.980	21.960	-0.040	-0.18%	21.620	22.360	16781	3685	2.29%
2026-06-16	22.800	22.000	-0.280	-1.26%	21.810	22.870	22363	5002	3.06%
2026-06-15	22.200	22.280	0.120	0.54%	22.020	22.530	15005	3340	2.05%
2026-06-12	22.190	22.260	0.280	1.27%	21.930	22.670	20801	4634	2.84%
2026-06-11	23.590	21.980	-1.890	-7.92%	21.820	23.590	30420	6794	4.16%
2026-06-10	24.290	23.870	-0.650	-2.65%	23.650	25.000	23571	5703	3.22%
2026-06-09	24.410	24.520	-0.160	-0.65%	23.710	24.700	31298	7571	4.28%
2026-06-08	23.280	24.680	1.000	4.22%	22.680	25.890	57452	14205	7.86%
2026-06-05	21.770	23.680	1.740	7.93%	21.350	24.780	54006	12559	7.38%
2026-06-04	22.580	21.940	-0.860	-3.77%	21.800	22.970	18407	4110	2.52%
2026-06-03	22.900	22.800	-0.220	-0.96%	22.620	23.440	17886	4115	2.45%
2026-06-02	22.980	23.020	0.390	1.72%	22.500	23.770	23042	5299	3.15%
2026-06-01	22.070	22.630	0.830	3.81%	21.590	22.960	19539	4410	2.67%
2026-05-29	22.420	21.800	-0.730	-3.24%	21.800	22.750	16691	3683	2.28%
2026-05-28	22.150	22.530	0.400	1.81%	21.810	22.740	19640	4384	2.69%
2026-05-27	22.880	22.130	-0.860	-3.74%	21.830	23.280	25521	5702	3.49%
2026-05-26	23.870	22.990	-0.670	-2.83%	22.730	24.630	29416	6974	4.02%
2026-05-25	24.500	23.660	-0.720	-2.95%	22.720	24.620	27245	6507	3.73%
2026-05-22	25.080	24.380	-0.700	-2.79%	23.980	25.440	33792	8292	4.62%
2026-05-21	24.480	25.080	0.600	2.45%	24.480	25.980	52781	13420	7.22%
2026-05-20	25.210	24.480	-0.670	-2.66%	24.000	25.210	28097	6869	3.84%
2026-05-19	25.800	25.150	-0.550	-2.14%	25.000	26.180	31310	7972	4.28%
2026-05-18	26.220	25.700	-0.910	-3.42%	25.500	26.360	40435	10434	5.53%
2026-05-15	25.610	26.610	1.180	4.64%	25.360	27.380	61080	16202	8.35%
2026-05-14	26.900	25.430	-1.410	-5.25%	25.390	27.390	43540	11426	5.95%
2026-05-13	25.970	26.840	0.560	2.13%	25.630	26.850	43000	11364	5.88%